Schneider Electric S.E. (EPA:SU)
France · Delayed Price · Currency is EUR 296.35
+5.85 (2.01%)
Sep 29, 2026, 5:35 PM CET
Schneider Electric S.E. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 294.50 | 300.45 | 293.70 | 296.35 | 296.35 | 2.01% | 699,546 |
| Sep 28, 2026 | 289.80 | 295.25 | 288.35 | 290.50 | 290.50 | -0.17% | 447,627 |
| Sep 25, 2026 | 294.80 | 297.30 | 290.00 | 291.00 | 291.00 | 0.41% | 622,788 |
| Sep 24, 2026 | 290.80 | 296.75 | 288.80 | 289.80 | 289.80 | -1.21% | 798,472 |
| Sep 23, 2026 | 296.65 | 297.65 | 292.30 | 293.35 | 293.35 | -0.56% | 496,035 |
| Sep 22, 2026 | 295.10 | 298.25 | 293.65 | 295.00 | 295.00 | - | 552,323 |
| Sep 21, 2026 | 290.85 | 296.35 | 290.10 | 295.00 | 295.00 | 3.24% | 706,198 |
| Sep 18, 2026 | 287.80 | 289.30 | 284.80 | 285.75 | 285.75 | -0.47% | 2,464,516 |
| Sep 17, 2026 | 282.00 | 289.45 | 281.20 | 287.10 | 287.10 | 2.76% | 852,452 |
| Sep 16, 2026 | 277.60 | 280.55 | 276.65 | 279.40 | 279.40 | 1.49% | 669,103 |
| Sep 15, 2026 | 271.65 | 276.65 | 270.15 | 275.30 | 275.30 | 1.19% | 612,939 |
| Sep 14, 2026 | 278.85 | 281.50 | 268.50 | 272.05 | 272.05 | -6.54% | 1,593,283 |
| Sep 11, 2026 | 290.00 | 292.20 | 287.00 | 291.10 | 291.10 | 1.29% | 565,832 |
| Sep 10, 2026 | 291.15 | 292.70 | 284.95 | 287.40 | 287.40 | -0.79% | 656,398 |
| Sep 9, 2026 | 298.05 | 298.90 | 288.20 | 289.70 | 289.70 | -3.30% | 761,010 |
| Sep 8, 2026 | 290.90 | 299.60 | 290.85 | 299.60 | 299.60 | 1.39% | 635,179 |
| Sep 7, 2026 | 290.00 | 296.55 | 289.90 | 295.50 | 295.50 | 2.60% | 479,539 |
| Sep 4, 2026 | 288.35 | 291.00 | 286.35 | 288.00 | 288.00 | 0.23% | 462,863 |
| Sep 3, 2026 | 285.50 | 289.45 | 283.25 | 287.35 | 287.35 | 0.21% | 510,997 |
| Sep 2, 2026 | 287.20 | 290.20 | 285.50 | 286.75 | 286.75 | -0.50% | 603,168 |
| Sep 1, 2026 | 292.70 | 294.95 | 287.10 | 288.20 | 288.20 | -2.17% | 790,066 |
| Aug 31, 2026 | 301.35 | 301.90 | 294.60 | 294.60 | 294.60 | -2.37% | 1,216,224 |
| Aug 28, 2026 | 298.00 | 303.80 | 298.00 | 301.75 | 301.75 | 1.41% | 658,116 |
| Aug 27, 2026 | 300.40 | 302.90 | 296.23 | 297.55 | 297.55 | -0.55% | 654,193 |
| Aug 26, 2026 | 297.00 | 301.90 | 296.75 | 299.20 | 299.20 | 1.00% | 572,450 |
| Aug 25, 2026 | 294.65 | 298.55 | 294.10 | 296.25 | 296.25 | 1.53% | 533,996 |
| Aug 24, 2026 | 295.85 | 296.70 | 290.20 | 291.80 | 291.80 | -1.68% | 533,646 |
| Aug 21, 2026 | 294.40 | 299.30 | 294.20 | 296.80 | 296.80 | 0.85% | 522,616 |
| Aug 20, 2026 | 294.80 | 295.90 | 291.35 | 294.30 | 294.30 | 0.10% | 557,235 |
| Aug 19, 2026 | 295.30 | 299.85 | 292.60 | 294.00 | 294.00 | -0.37% | 716,961 |
| Aug 18, 2026 | 305.15 | 306.60 | 294.30 | 295.10 | 295.10 | -4.42% | 907,529 |
| Aug 17, 2026 | 307.50 | 310.30 | 307.15 | 308.75 | 308.75 | 0.77% | 480,569 |
| Aug 14, 2026 | 308.60 | 309.00 | 306.40 | 306.40 | 306.40 | -0.92% | 528,878 |
| Aug 13, 2026 | 312.00 | 312.30 | 308.80 | 309.25 | 309.25 | -0.56% | 637,010 |
| Aug 12, 2026 | 305.00 | 311.80 | 304.85 | 311.00 | 311.00 | 1.72% | 902,332 |
| Aug 11, 2026 | 301.65 | 306.80 | 301.00 | 305.75 | 305.75 | 1.16% | 572,738 |
| Aug 10, 2026 | 303.70 | 306.25 | 302.20 | 302.25 | 302.25 | -0.48% | 470,425 |
| Aug 7, 2026 | 300.00 | 306.25 | 299.40 | 303.70 | 303.70 | 1.03% | 786,357 |
| Aug 6, 2026 | 300.60 | 303.35 | 296.10 | 300.60 | 300.60 | 0.07% | 846,621 |
| Aug 5, 2026 | 301.70 | 303.50 | 297.00 | 300.40 | 300.40 | 0.38% | 1,047,502 |
| Aug 4, 2026 | 295.15 | 299.55 | 294.30 | 299.25 | 299.25 | 3.15% | 884,058 |
| Aug 3, 2026 | 291.30 | 294.70 | 283.90 | 290.10 | 290.10 | 0.17% | 788,360 |
| Jul 31, 2026 | 286.65 | 294.85 | 286.65 | 289.60 | 289.60 | 1.76% | 1,387,571 |
| Jul 30, 2026 | 270.25 | 286.10 | 267.30 | 284.60 | 284.60 | 10.83% | 1,542,421 |
| Jul 29, 2026 | 259.00 | 262.55 | 255.70 | 256.80 | 256.80 | -1.98% | 1,155,672 |
| Jul 28, 2026 | 264.30 | 266.75 | 259.40 | 262.00 | 262.00 | -1.36% | 1,100,642 |
| Jul 27, 2026 | 271.10 | 272.25 | 264.15 | 265.60 | 265.60 | -0.91% | 826,050 |
| Jul 24, 2026 | 265.45 | 268.30 | 264.50 | 268.05 | 268.05 | 1.00% | 508,410 |
| Jul 23, 2026 | 268.15 | 268.50 | 262.70 | 265.40 | 265.40 | -1.34% | 792,355 |
| Jul 22, 2026 | 265.00 | 271.10 | 264.70 | 269.00 | 269.00 | 0.07% | 760,763 |